abrdn Healthcare Investors (NY: HQH )

16.49 -0.20 (-1.20%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 15.84 15.84 15.59 15.63 148,440 -0.13(-0.86%)
May 05, 2023 15.73 15.82 15.67 15.76 90,901 +0.17(+1.09%)
May 04, 2023 15.61 15.66 15.55 15.59 88,153 -0.09(-0.57%)
May 03, 2023 15.70 15.84 15.66 15.68 105,206 +0.07(+0.46%)
May 02, 2023 15.82 15.83 15.59 15.61 109,245 -0.22(-1.36%)
May 01, 2023 15.72 15.87 15.68 15.83 69,892 +0.18(+1.15%)
Apr 28, 2023 15.51 15.79 15.49 15.65 112,277 +0.13(+0.81%)
Apr 27, 2023 15.51 15.58 15.44 15.52 137,058 +0.01(+0.06%)
Apr 26, 2023 15.58 15.63 15.39 15.51 157,612 -0.15(-0.98%)
Apr 25, 2023 15.86 15.94 15.65 15.66 128,223 -0.27(-1.69%)
Apr 24, 2023 15.91 15.98 15.90 15.93 110,004 +0.04(+0.28%)
Apr 21, 2023 15.86 15.92 15.84 15.89 104,907 +0.05(+0.34%)
Apr 20, 2023 15.95 15.95 15.80 15.84 180,131 -0.11(-0.68%)
Apr 19, 2023 15.84 16.02 15.78 15.94 119,968 +0.07(+0.45%)
Apr 18, 2023 16.03 16.03 15.85 15.87 112,390 -0.13(-0.79%)
Apr 17, 2023 16.01 16.06 15.96 16.00 103,262 +0.04(+0.23%)
Apr 14, 2023 16.09 16.09 15.87 15.96 110,149 -0.13(-0.78%)
Apr 13, 2023 15.86 16.12 15.86 16.09 110,399 +0.24(+1.53%)
Apr 12, 2023 15.98 16.02 15.84 15.84 93,061 -0.09(-0.56%)
Apr 11, 2023 15.83 15.95 15.83 15.93 112,406 +0.11(+0.68%)
Apr 10, 2023 15.87 15.89 15.77 15.83 115,794 -0.07(-0.45%)
Apr 06, 2023 15.75 15.99 15.74 15.90 107,034 +0.13(+0.86%)
Apr 05, 2023 15.68 15.82 15.64 15.76 120,003 +0.09(+0.57%)
Apr 04, 2023 15.85 15.86 15.66 15.67 136,455 -0.13(-0.80%)
Apr 03, 2023 15.85 15.85 15.70 15.80 171,656 -0.06(-0.40%)
Mar 31, 2023 15.79 15.86 15.76 15.86 123,337 +0.21(+1.32%)
Mar 30, 2023 15.77 15.77 15.58 15.66 95,580 +0.01(+0.06%)
Mar 29, 2023 15.58 15.69 15.54 15.65 168,745 +0.22(+1.40%)
Mar 28, 2023 15.41 15.56 15.40 15.43 73,908 -0.03(-0.17%)
Mar 27, 2023 15.50 15.55 15.45 15.46 148,857 +0.05(+0.35%)
Mar 24, 2023 15.25 15.41 15.06 15.40 155,982 +0.18(+1.18%)
Mar 23, 2023 15.18 15.46 15.12 15.22 155,392 +0.07(+0.47%)
Mar 22, 2023 15.39 15.50 15.15 15.15 147,527 -0.28(-1.81%)
Mar 21, 2023 15.47 15.51 15.43 15.43 121,792 +0.00(+0.00%)
Mar 20, 2023 15.31 15.45 15.29 15.43 104,707 +0.14(+0.94%)
Mar 17, 2023 15.56 15.56 15.24 15.29 105,153 -0.30(-1.90%)
Mar 16, 2023 15.32 15.64 15.24 15.58 180,416 +0.19(+1.23%)
Mar 15, 2023 15.40 15.46 15.29 15.40 183,481 -0.18(-1.15%)
Mar 14, 2023 15.59 15.67 15.49 15.58 96,323 +0.16(+1.05%)
Mar 13, 2023 15.25 15.63 15.20 15.41 372,977 +0.05(+0.35%)
Mar 10, 2023 15.50 15.62 15.31 15.36 174,952 -0.18(-1.16%)
Mar 09, 2023 15.84 15.94 15.52 15.54 144,172 -0.31(-1.93%)
Mar 08, 2023 15.92 16.00 15.80 15.84 115,456 -0.11(-0.68%)
Mar 07, 2023 16.20 16.26 15.95 15.95 150,463 -0.29(-1.77%)
Mar 06, 2023 16.38 16.38 16.22 16.24 142,185 -0.13(-0.82%)
Mar 03, 2023 16.37 16.42 16.29 16.38 113,518 +0.04(+0.22%)
Mar 02, 2023 16.27 16.36 16.18 16.34 116,208 +0.07(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.